Heartland Financial USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.66	37.73	35.94	37.11	37.11	0.95%	2,016,543
Jul 31, 2025	38.06	38.13	35.92	36.76	36.76	-3.92%	4,099,066
Jul 30, 2025	39.87	40.00	37.40	38.26	38.26	-0.88%	5,294,869
Jul 29, 2025	38.89	39.17	37.04	38.60	38.60	-0.49%	3,352,701
Jul 28, 2025	36.99	38.80	36.76	38.79	38.79	7.01%	3,976,314
Jul 25, 2025	37.89	37.89	36.05	36.25	36.25	-1.63%	1,431,439
Jul 24, 2025	38.13	38.20	36.40	36.85	36.85	-1.50%	2,688,282
Jul 23, 2025	37.40	37.80	36.82	37.41	37.41	0.78%	1,563,651
Jul 22, 2025	36.79	37.60	36.53	37.12	37.12	0.90%	1,612,044
Jul 21, 2025	36.15	36.86	35.90	36.79	36.79	2.00%	2,001,395
Jul 18, 2025	37.01	37.98	36.00	36.07	36.07	-2.46%	2,556,321
Jul 17, 2025	36.12	36.98	35.84	36.98	36.98	2.15%	2,646,117
Jul 16, 2025	37.11	37.15	36.03	36.20	36.20	-2.64%	1,687,876
Jul 15, 2025	37.64	37.65	37.01	37.18	37.18	-0.96%	1,090,582
Jul 14, 2025	38.45	38.52	36.62	37.54	37.54	-2.32%	2,193,932
Jul 11, 2025	38.42	38.77	38.24	38.43	38.43	0.13%	1,397,452
Jul 10, 2025	39.75	39.79	38.25	38.38	38.38	-3.32%	1,589,412
Jul 9, 2025	39.06	39.95	38.60	39.70	39.70	0.53%	1,850,149
Jul 8, 2025	38.83	39.50	38.46	39.49	39.49	2.04%	1,700,761
Jul 7, 2025	39.15	39.95	38.41	38.70	38.70	0.55%	3,228,501
Jul 3, 2025	38.36	39.29	38.00	38.49	38.49	1.32%	1,156,795
Jul 2, 2025	38.91	39.98	37.75	37.99	37.99	-2.41%	3,405,125
Jul 1, 2025	37.87	38.93	37.44	38.93	38.93	4.45%	3,200,397
Jun 30, 2025	36.20	37.69	36.00	37.27	37.27	4.11%	2,696,516
Jun 27, 2025	35.05	36.25	35.05	35.80	35.80	1.97%	1,742,476
Jun 26, 2025	35.53	35.86	34.53	35.11	35.11	-1.10%	1,346,654
Jun 25, 2025	35.28	35.59	35.08	35.50	35.50	0.57%	1,194,001
Jun 24, 2025	35.19	36.08	34.34	35.30	35.30	1.38%	2,049,526
Jun 23, 2025	34.80	35.96	34.30	34.82	34.82	-	2,376,261
Jun 20, 2025	34.30	34.95	34.00	34.82	34.82	0.93%	933,602
Jun 18, 2025	34.08	34.60	33.82	34.50	34.50	0.12%	1,998,093
Jun 17, 2025	35.30	35.40	34.20	34.46	34.46	-2.38%	695,598
Jun 16, 2025	35.50	36.12	34.96	35.30	35.30	-0.14%	1,206,274
Jun 13, 2025	35.42	35.79	34.42	35.35	35.35	-1.91%	1,289,551
Jun 12, 2025	33.99	36.05	33.70	36.04	36.04	7.23%	2,252,384
Jun 11, 2025	35.57	35.70	33.54	33.61	33.61	-4.94%	1,256,820
Jun 10, 2025	35.90	36.08	35.03	35.36	35.36	-1.68%	1,096,227
Jun 9, 2025	35.07	35.99	35.07	35.96	35.96	3.63%	1,721,866
Jun 6, 2025	34.99	35.60	34.40	34.70	34.70	-0.91%	1,448,938
Jun 5, 2025	35.18	35.59	34.54	35.02	35.02	-1.90%	2,335,739
Jun 4, 2025	33.37	35.98	32.80	35.70	35.70	8.25%	3,137,960
Jun 3, 2025	31.85	33.12	31.85	32.98	32.98	2.65%	1,255,314
Jun 2, 2025	33.00	33.18	32.09	32.13	32.13	-2.78%	1,177,204
May 30, 2025	32.30	33.29	31.88	33.05	33.05	2.15%	2,100,908
May 29, 2025	32.20	32.47	31.32	32.36	32.36	2.23%	1,162,777
May 28, 2025	32.78	32.78	31.15	31.65	31.65	-3.36%	988,525
May 27, 2025	31.98	32.83	31.68	32.75	32.75	2.18%	2,496,953
May 23, 2025	31.05	32.55	30.90	32.05	32.05	2.53%	773,466
May 22, 2025	31.70	31.98	31.22	31.26	31.26	-2.25%	658,322
May 21, 2025	32.90	33.30	31.31	31.98	31.98	-1.66%	1,565,456